Regencell Bioscience Holdings Limited (RGC) NASDAQ

28.31

-0.98(-3.35%)

Updated at April 23 04:00PM

Currency In USD

RGC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	28.52	29.29	29.29	30	27.25	137,704
April 21, 2026	28.1	28.4	28.4	28.92	27.53	121,243
April 20, 2026	28.31	28.1	28.1	29.18	27.73	77,272
April 17, 2026	30.46	28.67	28.67	30.5	28.08	152,096
April 16, 2026	30.38	30.57	30.57	30.58	29.42	54,833
April 15, 2026	30.65	29.81	29.81	31.12	29.1	66,705
April 14, 2026	33.07	30.11	30.11	33.5	30.01	145,503
April 13, 2026	29.41	32.24	32.24	32.5	28.67	143,609
April 10, 2026	28.51	28.82	28.82	29.48	28.41	73,218
April 09, 2026	28.88	28.17	28.17	29	27.76	78,237
April 08, 2026	29.45	28.88	28.88	30.38	28.41	120,108
April 07, 2026	30.29	27.86	27.86	30.29	27.13	167,900
April 06, 2026	30.98	30.83	30.83	33.16	30.5	117,122
April 02, 2026	32.06	30.8	30.8	37.99	29.5	327,705
April 01, 2026	25.08	33.72	33.72	40	25.08	1.19M
March 31, 2026	23.45	25.43	25.43	25.7	23.45	101,778
March 30, 2026	25.5	23.33	23.33	26	23.03	76,510
March 27, 2026	26.78	25.67	25.67	27.18	23.52	193,957
March 26, 2026	24	25.4	25.4	26.3	24	104,404
March 25, 2026	24.82	24.15	24.15	25.97	24.03	53,135
March 24, 2026	24.66	24.43	24.43	25.55	24.23	52,404
March 23, 2026	27	25.22	25.22	27.02	24.86	114,342
March 20, 2026	26.3	27.37	27.37	28.73	26.3	114,001
March 19, 2026	25.71	27.01	27.01	27.6	24.81	82,653
March 18, 2026	22.97	26.38	26.38	29.47	22.63	582,915
March 17, 2026	22.35	22.97	22.97	23.49	22.35	56,766
March 16, 2026	23.24	22.68	22.68	23.9	22.3	86,819
March 13, 2026	24.76	23.23	23.23	24.92	22.57	89,102
March 12, 2026	23.9	24	24	24.5	22.94	97,585
March 11, 2026	24.65	23.66	23.66	25.53	23.61	82,246
March 10, 2026	26.25	24.51	24.51	26.88	24.5	113,041
March 09, 2026	21.6	25.9	25.9	29.01	20	313,357
March 06, 2026	24.21	23.35	23.35	25.85	23.34	71,076
March 05, 2026	25.91	24.21	24.21	25.91	24.02	51,408
March 04, 2026	24.21	25.45	25.45	25.74	24.21	74,124
March 03, 2026	25.11	23.99	23.99	25.38	22.23	159,054
March 02, 2026	25	26.1	26.1	26.85	24.8	66,531
February 27, 2026	26.18	26.23	26.23	26.66	25.5	59,524
February 26, 2026	26.7	26.29	26.29	26.93	26.19	48,908
February 25, 2026	26.44	26.51	26.51	27.48	26.26	98,546
February 24, 2026	27.19	25.87	25.87	27.38	25.81	96,400
February 23, 2026	29.2	26.99	26.99	29.69	26.25	183,190
February 20, 2026	33.53	29.17	29.17	33.66	29	160,502
February 19, 2026	31.82	33.46	33.46	34.44	31.53	109,688
February 18, 2026	31.04	31.9	31.9	32.98	31	67,367
February 17, 2026	31.65	31.57	31.57	31.97	30.05	90,573
February 13, 2026	31.26	31.22	31.22	35.7	29.75	376,118
February 12, 2026	26.92	29.02	29.02	30.39	25.85	193,140
February 11, 2026	27	26.72	26.72	27.21	25.8	56,442
February 10, 2026	27.89	26.68	26.68	28.44	26.44	77,598
February 09, 2026	28.83	27.72	27.72	28.99	27.2	113,426
February 06, 2026	26.67	27.23	27.23	28.83	26.1	118,788
February 05, 2026	27.65	25.07	25.07	29	24.62	118,800
February 04, 2026	28.18	28.38	28.38	28.96	25.7	145,111
February 03, 2026	28.58	28.45	28.45	30.8	26.72	177,000
February 02, 2026	24.72	28.28	28.28	29.99	24.5	316,049
January 30, 2026	27.48	24.99	24.99	27.66	24.31	289,400
January 29, 2026	31.48	27.9	27.9	31.78	27.6	215,700
January 28, 2026	32.6	32.29	32.29	33.64	29.2	484,006
January 27, 2026	29.22	32.05	32.05	33.98	28.76	558,037